Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.28 | 35.15 | 34.26 | 34.97 | 2,465,152 | +0.94(+2.77%) |
Mar 30, 2005 | 33.78 | 34.12 | 32.92 | 34.03 | 2,832,270 | +0.35(+1.05%) |
Mar 29, 2005 | 34.00 | 34.66 | 33.61 | 33.67 | 2,160,599 | -0.32(-0.93%) |
Mar 28, 2005 | 34.05 | 34.50 | 33.77 | 33.99 | 1,856,263 | -0.06(-0.16%) |
Mar 24, 2005 | 34.35 | 34.93 | 33.84 | 34.05 | 2,548,608 | +0.14(+0.41%) |
Mar 23, 2005 | 34.46 | 34.46 | 33.66 | 33.91 | 2,878,731 | -0.71(-2.06%) |
Mar 22, 2005 | 34.99 | 35.38 | 34.55 | 34.62 | 2,511,178 | -0.26(-0.75%) |
Mar 21, 2005 | 35.54 | 35.73 | 34.88 | 34.88 | 2,121,646 | -0.65(-1.84%) |
Mar 18, 2005 | 35.75 | 36.04 | 35.39 | 35.54 | 2,592,240 | -0.10(-0.28%) |
Mar 17, 2005 | 35.06 | 35.71 | 34.98 | 35.64 | 2,369,401 | +0.86(+2.48%) |
Mar 16, 2005 | 34.81 | 35.60 | 34.49 | 34.77 | 2,773,623 | -0.11(-0.30%) |
Mar 15, 2005 | 35.59 | 35.82 | 34.80 | 34.88 | 2,855,555 | -0.60(-1.68%) |
Mar 14, 2005 | 35.71 | 35.84 | 34.79 | 35.48 | 3,140,197 | -0.14(-0.40%) |
Mar 11, 2005 | 35.39 | 35.95 | 35.10 | 35.62 | 2,425,437 | +0.23(+0.65%) |
Mar 10, 2005 | 36.12 | 36.12 | 34.79 | 35.39 | 3,746,692 | -0.73(-2.02%) |
Mar 09, 2005 | 36.99 | 37.59 | 36.08 | 36.12 | 3,722,537 | -0.70(-1.91%) |
Mar 08, 2005 | 36.76 | 37.52 | 36.76 | 36.82 | 2,897,120 | -0.15(-0.41%) |
Mar 07, 2005 | 37.20 | 37.20 | 36.23 | 36.97 | 2,931,068 | -0.42(-1.12%) |
Mar 04, 2005 | 36.30 | 37.56 | 36.03 | 37.39 | 3,271,528 | +1.10(+3.03%) |
Mar 03, 2005 | 36.03 | 36.30 | 35.54 | 36.29 | 4,269,405 | +0.86(+2.44%) |
Mar 02, 2005 | 34.92 | 35.52 | 34.90 | 35.43 | 3,631,464 | +0.27(+0.77%) |
Mar 01, 2005 | 35.18 | 35.57 | 34.51 | 35.16 | 5,271,091 | -0.16(-0.46%) |
Feb 28, 2005 | 35.52 | 36.44 | 34.53 | 35.32 | 5,184,807 | -0.40(-1.12%) |
Feb 25, 2005 | 33.78 | 35.93 | 33.66 | 35.72 | 8,503,014 | +2.63(+7.96%) |
Feb 24, 2005 | 32.65 | 33.09 | 32.56 | 33.09 | 2,696,587 | +0.56(+1.72%) |
Feb 23, 2005 | 32.34 | 32.76 | 32.14 | 32.53 | 2,634,348 | +0.17(+0.53%) |
Feb 22, 2005 | 32.56 | 32.96 | 32.36 | 32.36 | 3,296,445 | +0.07(+0.23%) |
Feb 18, 2005 | 31.62 | 32.33 | 31.51 | 32.28 | 3,215,383 | +0.78(+2.48%) |
Feb 17, 2005 | 32.26 | 32.33 | 31.40 | 31.50 | 2,870,462 | -0.67(-2.07%) |
Feb 16, 2005 | 31.40 | 32.22 | 31.23 | 32.17 | 3,142,699 | +0.80(+2.56%) |
Feb 15, 2005 | 31.43 | 31.60 | 31.06 | 31.36 | 2,487,784 | +0.02(+0.07%) |
Feb 14, 2005 | 31.65 | 31.94 | 31.22 | 31.34 | 2,031,770 | -0.23(-0.71%) |
Feb 11, 2005 | 31.52 | 31.88 | 31.36 | 31.56 | 2,661,442 | +0.04(+0.13%) |
Feb 10, 2005 | 30.54 | 31.66 | 30.38 | 31.52 | 2,708,447 | +1.21(+4.00%) |
Feb 09, 2005 | 30.03 | 30.51 | 29.87 | 30.31 | 1,998,584 | +0.10(+0.32%) |
Feb 08, 2005 | 29.97 | 30.32 | 29.83 | 30.21 | 2,028,723 | -0.04(-0.12%) |
Feb 07, 2005 | 30.37 | 30.63 | 29.90 | 30.25 | 1,566,181 | -0.17(-0.56%) |
Feb 04, 2005 | 30.86 | 30.97 | 30.17 | 30.42 | 3,181,979 | -0.41(-1.33%) |
Feb 03, 2005 | 31.00 | 31.09 | 30.53 | 30.83 | 1,788,258 | -0.33(-1.06%) |
Feb 02, 2005 | 30.65 | 31.20 | 30.65 | 31.16 | 1,373,156 | +0.36(+1.18%) |
Feb 01, 2005 | 30.49 | 30.90 | 30.36 | 30.80 | 1,744,952 | +0.37(+1.22%) |
Jan 31, 2005 | 30.09 | 30.56 | 29.65 | 30.43 | 2,027,962 | +0.28(+0.95%) |
Jan 28, 2005 | 29.96 | 30.34 | 29.75 | 30.14 | 2,125,780 | -0.08(-0.26%) |
Jan 27, 2005 | 29.92 | 30.56 | 29.81 | 30.22 | 1,839,071 | +0.30(+1.01%) |
Jan 26, 2005 | 29.69 | 29.98 | 29.45 | 29.92 | 1,680,647 | +0.27(+0.90%) |
Jan 25, 2005 | 29.64 | 29.82 | 29.33 | 29.65 | 1,560,632 | +0.22(+0.73%) |
Jan 24, 2005 | 29.60 | 29.72 | 29.39 | 29.43 | 1,773,351 | +0.07(+0.23%) |
Jan 21, 2005 | 29.59 | 29.86 | 29.31 | 29.36 | 2,161,687 | -0.00(-0.02%) |
Jan 20, 2005 | 29.55 | 29.68 | 28.90 | 29.37 | 2,206,189 | -0.27(-0.91%) |
Jan 19, 2005 | 29.75 | 29.95 | 29.59 | 29.64 | 1,137,151 | -0.11(-0.37%) |
Jan 18, 2005 | 29.92 | 30.03 | 29.53 | 29.75 | 2,024,154 | +0.14(+0.48%) |
Jan 14, 2005 | 29.16 | 29.75 | 29.04 | 29.61 | 2,060,931 | +0.49(+1.69%) |
Jan 13, 2005 | 29.29 | 29.50 | 29.04 | 29.12 | 2,513,463 | +0.03(+0.11%) |
Jan 12, 2005 | 28.67 | 29.12 | 28.45 | 29.08 | 2,334,147 | +0.54(+1.90%) |
Jan 11, 2005 | 28.79 | 28.79 | 28.50 | 28.54 | 2,077,143 | -0.13(-0.46%) |
Jan 10, 2005 | 28.54 | 28.90 | 28.51 | 28.67 | 2,327,619 | +0.46(+1.63%) |
Jan 07, 2005 | 28.54 | 28.63 | 27.58 | 28.21 | 2,845,109 | -0.05(-0.16%) |
Jan 06, 2005 | 27.76 | 28.78 | 27.62 | 28.26 | 3,345,517 | +0.51(+1.82%) |
Jan 05, 2005 | 28.17 | 28.33 | 27.65 | 27.76 | 2,861,539 | -0.47(-1.66%) |
Jan 04, 2005 | 28.65 | 28.88 | 28.20 | 28.22 | 2,499,535 | -0.32(-1.11%) |